HNX (^hastc)

246.86
1.12
(0.46%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH


Warning: Invalid argument supplied for foreach() in /usr/share/nginx/chart/quote/history.php on line 47
Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2008
206.50
 2,067,300 206.50 206.50 206.50 15,400 110,200 -0.0
05/03/2008
191.40
 7,262,000 191.40 191.40 191.40 76,300 135,700 -0.0
04/03/2008
199
 5,083,800 199 199 199 350,800 31,400 0.0
03/03/2008
214.20
 4,772,200 214.20 214.20 214.20 97,800 49,400 0.0
29/02/2008
228.20
 3,802,700 228.20 228.20 228.20 371,000 35,300 0.0
28/02/2008
232.40
 3,268,500 232.40 232.40 232.40 86,000 103,100 0.0
27/02/2008
232.30
 4,222,600 232.30 232.30 232.30 72,900 97,500 0.0
26/02/2008
229.60
 4,502,500 229.60 229.60 229.60 72,000 23,500 0.0
25/02/2008
246.80
 4,664,300 246.80 246.80 246.80 71,400 219,300 -0.0
22/02/2008
239
 7,075,700 239 239 239 113,400 31,000 0.0
21/02/2008
237.90
 4,428,400 237.90 237.90 237.90 149,700 100 0.0
20/02/2008
257.20
 4,113,700 257.20 257.20 257.20 122,600 54,400 0.0
19/02/2008
268.20
 4,125,500 268.20 268.20 268.20 68,500 33,000 0.0
18/02/2008
269.70
 4,419,900 269.70 269.70 269.70 32,900 18,600 0.0
15/02/2008
282.10
 2,604,500 282.10 282.10 282.10 26,500 16,500 -0.0
14/02/2008
285.20
 3,447,400 285.20 285.20 285.20 37,700 29,000 -0.0
13/02/2008
283.90
 3,228,200 283.90 283.90 283.90 22,300 59,500 -0.0
12/02/2008
290.10
 2,775,100 290.10 290.10 290.10 74,100 19,400 0.0
01/02/2008
298.20
 6,028,000 298.20 298.20 298.20 149,100 93,500 0.0
31/01/2008
294.10
 4,858,900 294.10 294.10 294.10 55,600 13,200 0.0
30/01/2008
296.70
 6,453,100 296.70 296.70 296.70 20,600 214,900 -0.0
29/01/2008
278.60
 4,482,300 278.60 278.60 278.60 29,200 8,600 0.0
28/01/2008
271.80
 2,775,300 271.80 271.80 271.80 43,000 11,000 0.0
25/01/2008
271.80
 3,088,900 271.80 271.80 271.80 20,800 1,400 0.0
24/01/2008
270.40
 3,886,000 270.40 270.40 270.40 81,800 14,700 0.0
23/01/2008
271.70
 3,704,400 271.70 271.70 271.70 70,800 76,500 0.0
22/01/2008
279.30
 2,767,400 279.30 279.30 279.30 44,600 44,300 -0.0
21/01/2008
284.50
 2,120,800 284.50 284.50 284.50 9,000 6,800 0.0
18/01/2008
288
 3,230,700 288 288 288 37,200 33,300 0.0
17/01/2008
282.90
 4,241,000 282.90 282.90 282.90 102,100 136,400 -0.0
16/01/2008
285.60
 3,475,600 285.60 285.60 285.60 2,400 293,800 -0.0
15/01/2008
265.80
 3,449,700 265.80 265.80 265.80 63,600 93,500 -0.0
14/01/2008
275.70
 2,625,300 275.70 275.70 275.70 23,300 42,200 -0.0
11/01/2008
289.60
 2,457,200 289.60 289.60 289.60 76,900 1,200 0.0
10/01/2008
290.80
 2,770,200 290.80 290.80 290.80 32,300 12,000 0.0
09/01/2008
294.70
 1,744,200 294.70 294.70 294.70 22,700 4,400 0.0
08/01/2008
298.90
 2,370,900 298.90 298.90 298.90 61,900 65,800 0.0
07/01/2008
297.60
 1,958,000 297.60 297.60 297.60 20,700 32,900 -0.0
04/01/2008
310.40
 1,525,900 310.40 310.40 310.40 35,700 114,300 -0.0
03/01/2008
314.50
 1,556,900 314.50 314.50 314.50 37,000 70,800 -0.0
02/01/2008
322.30
 1,867,700 322.30 322.30 322.30 34,400 41,000 -0.0
28/12/2007
323.60
 2,461,500 323.60 323.60 323.60 104,800 32,400 0.0
27/12/2007
318
 1,916,200 318 318 318 113,100 1,500 0.0
26/12/2007
323.50
 1,964,100 323.50 323.50 323.50 26,700 9,700 0.0
25/12/2007
325.60
 1,803,200 325.60 325.60 325.60 66,800 8,500 0.0
24/12/2007
331.60
 2,206,700 331.60 331.60 331.60 48,000 55,600 -0.0
21/12/2007
334
 2,469,700 334 334 334 11,600 110,600 -0.0
20/12/2007
327.20
 1,592,400 327.20 327.20 327.20 231,586 265,886 0.0
19/12/2007
331.10
 3,164,600 331.10 331.10 331.10 53,400 151,000 -0.0
18/12/2007
318.90
 2,546,000 318.90 318.90 318.90 58,500 108,900 -0.0
17/12/2007
318.50
 1,954,500 318.50 318.50 318.50 35,500 17,800 0.0
14/12/2007
324.90
 2,224,800 324.90 324.90 324.90 28,400 97,800 -0.0
13/12/2007
326
 1,923,200 326 326 326 54,200 8,900 0.0
12/12/2007
328.60
 3,363,500 328.60 328.60 328.60 75,800 36,800 0.0
11/12/2007
329.90
 2,676,800 329.90 329.90 329.90 36,500 149,700 -0.0
10/12/2007
335.90
 2,877,600 335.90 335.90 335.90 59,000 99,900 -0.0
07/12/2007
344.10
 3,634,800 344.10 344.10 344.10 54,000 297,000 -0.0
06/12/2007
344.40
 2,932,500 344.40 344.40 344.40 95,700 98,000 0.0
05/12/2007
346.30
 3,725,600 346.30 346.30 346.30 61,800 45,600 0.0
04/12/2007
349.50
 5,301,600 349.50 349.50 349.50 190,700 174,400 0.0
03/12/2007
345.10
 3,495,300 345.10 345.10 345.10 35,500 79,000 -0.0
30/11/2007
341.10
 2,473,100 341.10 341.10 341.10 33,400 127,400 -0.0
29/11/2007
342.30
 3,026,400 342.30 342.30 342.30 46,900 88,500 0.0
28/11/2007
339.90
 2,274,500 339.90 339.90 339.90 85,000 114,400 0.0
27/11/2007
340.50
 2,933,100 340.50 340.50 340.50 77,000 164,700 0.0
26/11/2007
343.20
 2,870,000 343.20 343.20 343.20 46,500 180,600 -0.0
23/11/2007
339
 2,191,000 339 339 339 57,200 106,400 -0.0
22/11/2007
338.20
 3,058,200 338.20 338.20 338.20 62,400 254,000 -0.0
21/11/2007
335.90
 2,674,400 335.90 335.90 335.90 94,500 275,500 -0.0
20/11/2007
340.10
 2,291,180 340.10 340.10 340.10 20,200 10,000 0.0
19/11/2007
345
 2,125,100 345 345 345 42,000 98,600 -0.0
16/11/2007
342.70
 2,554,300 342.70 342.70 342.70 17,200 12,300 0.0
15/11/2007
343.40
 3,093,700 343.40 343.40 343.40 62,300 23,200 0.0
14/11/2007
349.60
 3,967,900 349.60 349.60 349.60 138,400 102,700 -0.0
13/11/2007
317.60
 3,357,800 317.60 317.60 317.60 88,300 28,100 0.0
12/11/2007
341.80
 3,041,900 341.80 341.80 341.80 99,400 138,500 -0.0
09/11/2007
356.60
 3,792,200 356.60 356.60 356.60 137,600 52,600 0.0
08/11/2007
362.90
 3,005,200 362.90 362.90 362.90 47,100 46,700 0.0
07/11/2007
367.60
 3,850,800 367.60 367.60 367.60 94,300 41,800 0.0
06/11/2007
365.90
 3,816,600 365.90 365.90 365.90 80,900 36,400 0.0
05/11/2007
371.60
 3,831,900 371.60 371.60 371.60 204,100 276,400 -0.0
02/11/2007
382.90
 4,375,200 382.90 382.90 382.90 117,700 61,400 0.0
01/11/2007
393.60
 5,136,200 393.60 393.60 393.60 66,200 138,500 -0.0
31/10/2007
379.20
 5,276,500 379.20 379.20 379.20 107,700 69,000 0.0
30/10/2007
371.40
 5,542,300 371.40 371.40 371.40 182,200 89,200 0.0
29/10/2007
375
 5,808,400 375 375 375 103,500 56,800 0.0
26/10/2007
381.40
 6,801,500 381.40 381.40 381.40 101,600 104,400 0.0
25/10/2007
379.70
 6,546,100 379.70 379.70 379.70 150,600 177,000 -0.0
24/10/2007
377.30
 5,774,200 377.30 377.30 377.30 266,300 196,600 0.0
23/10/2007
369.30
 6,123,400 369.30 369.30 369.30 528,400 307,800 -0.0
22/10/2007
374.30
 4,670,600 374.30 374.30 374.30 53,900 122,800 -0.0
19/10/2007
376.80
 5,663,400 376.80 376.80 376.80 26,900 219,700 -0.0
18/10/2007
364.90
 4,636,300 364.90 364.90 364.90 83,100 63,400 0.0
17/10/2007
372.60
 6,744,200 372.60 372.60 372.60 145,100 99,100 -0.0
16/10/2007
379.20
 7,809,000 379.20 379.20 379.20 130,800 286,800 -0.0
15/10/2007
370.90
 5,952,700 370.90 370.90 370.90 104,100 176,900 -0.0
12/10/2007
362.30
 5,387,000 362.30 362.30 362.30 128,900 97,300 0.0
11/10/2007
357.80
 4,895,100 357.80 357.80 357.80 90,000 37,400 0.0
10/10/2007
355.80
 4,462,600 355.80 355.80 355.80 118,600 77,500 -0.0
09/10/2007
349.60
 4,899,200 349.60 349.60 349.60 70,000 42,800 0.0

Chính sách bảo mật | Điều khoản sử dụng |